Celcuity LLC (CELC)

CELC
🏛️ アメリカ →
52.07
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 40.00 40.00 39.68 39.67 32.7K
09:31 39.78 40.14 39.78 40.06 21.8K
09:32 40.50 40.50 40.21 40.31 9.4K
09:33 40.17 40.17 40.17 40.17 1.4K
09:34 40.25 40.29 40.13 40.13 4.9K
09:35 39.89 40.40 39.89 40.15 3.6K
09:36 39.89 39.89 39.89 39.89 1.5K
09:37 39.92 40.08 39.88 40.08 2.3K
09:38 40.08 40.08 39.81 39.81 0.6K
09:39 39.90 40.49 39.90 40.10 14.3K
09:40 40.43 40.47 40.25 40.24 7.8K
09:41 40.47 40.49 40.47 40.49 1.3K
09:42 40.25 40.25 40.24 40.24 3.2K
09:44 40.09 40.10 40.04 40.04 2.3K
09:46 39.90 40.19 39.90 40.19 1.0K
09:47 40.06 40.21 40.06 40.21 3.7K
09:50 40.20 40.20 40.12 40.12 1.0K
09:51 40.26 40.26 40.26 40.26 4.5K
09:52 40.00 40.16 39.91 39.91 17.0K
09:53 39.60 40.20 39.60 40.12 3.9K
09:54 40.12 40.12 40.00 40.00 2.4K
09:55 40.07 40.07 40.03 40.07 1.4K
09:56 40.07 40.07 40.00 40.00 15.0K
09:57 39.99 40.03 39.99 40.02 14.1K
09:58 40.03 40.03 39.84 39.85 5.2K
10:00 39.71 39.90 39.66 39.66 2.9K
10:01 39.80 40.13 39.80 40.13 4.3K
10:02 39.99 39.99 39.99 39.99 0.6K
10:03 40.00 40.14 39.96 40.00 3.4K
10:05 40.04 40.04 39.94 40.02 3.1K
10:06 40.11 40.13 40.11 40.13 5.7K
10:07 40.13 40.13 40.07 40.07 1.0K
10:08 40.01 40.04 39.97 39.97 2.9K
10:09 39.88 39.88 39.77 39.77 1.8K
10:10 39.94 39.95 39.79 39.95 0.9K
10:11 40.00 40.00 39.90 39.90 2.1K
10:12 39.91 39.91 39.83 39.83 2.9K
10:13 39.87 39.94 39.85 39.94 3.4K
10:14 39.98 39.98 39.98 39.98 0.3K
10:15 39.93 39.98 39.93 39.98 0.8K
10:16 39.92 39.92 39.69 39.69 2.4K
10:18 39.88 39.88 39.88 39.88 0.6K
10:19 39.89 39.98 39.89 39.98 2.6K
10:20 39.98 40.09 39.95 39.95 9.6K
10:21 40.01 40.01 39.94 39.94 1.9K
10:22 39.98 40.02 39.93 40.02 6.8K
10:23 39.96 40.02 39.96 40.02 1.4K
10:24 39.99 39.99 39.95 39.95 1.8K
10:26 39.98 39.98 39.95 39.95 2.1K
10:27 39.91 39.98 39.91 39.98 8.8K
10:28 39.99 40.00 39.95 39.95 0.6K
10:29 39.93 39.93 39.93 39.93 2.6K
10:30 39.94 40.29 39.94 40.23 5.9K
10:31 40.23 40.23 40.07 40.07 3.6K
10:32 40.01 40.01 40.00 40.00 2.2K
10:33 39.95 40.01 39.95 39.98 9.0K
10:34 40.14 40.20 40.14 40.20 3.5K
10:35 40.20 40.20 40.20 40.20 0.2K
10:36 40.40 40.40 40.40 40.40 3.1K
10:37 40.41 40.50 40.38 40.42 5.5K
10:38 40.34 40.34 40.32 40.32 0.8K
10:39 40.28 40.34 40.28 40.33 1.8K
10:40 40.27 40.34 40.27 40.34 1.9K
10:41 40.41 40.41 40.35 40.35 0.6K
10:42 40.38 40.38 40.38 40.38 1.7K
10:43 40.29 40.34 40.29 40.34 2.1K
10:44 40.33 40.33 40.25 40.30 5.5K
10:45 40.31 40.31 40.31 40.31 1.4K
10:47 40.25 40.39 40.25 40.38 4.3K
10:48 40.38 40.67 40.38 40.67 3.3K
10:49 40.59 40.94 40.58 40.94 14.5K
10:50 40.85 41.00 40.64 40.64 6.2K
10:51 40.63 40.65 40.49 40.50 2.2K
10:52 40.51 40.61 40.45 40.61 6.2K
10:53 40.63 40.65 40.63 40.65 5.9K
10:54 40.41 40.41 40.40 40.40 3.5K
10:55 40.31 40.31 40.31 40.31 0.4K
10:56 40.31 40.40 40.31 40.40 1.6K
10:57 40.40 40.66 40.40 40.66 3.9K
10:58 40.68 40.68 40.68 40.67 1.5K
10:59 40.71 40.71 40.63 40.63 0.7K
11:00 40.71 40.84 40.71 40.80 1.5K
11:01 40.80 40.92 40.74 40.83 3.1K
11:02 40.80 40.80 40.80 40.80 0.5K
11:03 40.82 40.82 40.82 40.82 0.3K
11:04 40.74 40.81 40.71 40.81 1.2K
11:05 40.76 40.76 40.75 40.75 1.1K
11:06 40.65 40.65 40.59 40.59 1.8K
11:07 40.62 40.62 40.62 40.62 1.0K
11:08 40.70 40.70 40.44 40.44 2.2K
11:09 40.62 40.62 40.39 40.39 1.8K
11:10 40.39 40.39 40.39 40.39 4.4K
11:11 40.36 40.36 40.19 40.18 1.8K
11:13 40.31 40.31 40.31 40.31 1.1K
11:14 40.39 40.62 40.34 40.62 2.8K
11:15 40.64 40.64 40.53 40.53 3.3K
11:16 40.59 40.59 40.56 40.56 1.5K
11:18 40.50 40.58 40.50 40.57 3.2K
11:19 40.52 40.53 40.45 40.45 3.0K
11:21 40.42 40.42 40.42 40.42 0.8K
11:22 40.45 40.45 40.45 40.45 1.1K
11:23 40.51 40.56 40.51 40.56 3.3K
11:24 40.56 40.92 40.56 40.92 1.6K
11:25 40.87 41.00 40.87 41.00 3.6K
11:26 40.96 41.00 40.93 40.93 11.3K
11:27 40.93 40.93 40.89 40.89 0.7K
11:28 40.89 40.92 40.89 40.90 1.7K
11:29 40.97 41.07 40.97 41.07 41.8K
11:30 41.07 41.31 41.07 41.31 30.9K
11:31 41.22 41.30 41.13 41.24 8.7K
11:32 41.34 41.49 41.34 41.49 11.2K
11:33 41.45 41.50 41.39 41.50 3.5K
11:34 41.44 41.44 41.41 41.41 2.3K
11:35 41.35 41.35 41.13 41.15 3.3K
11:36 41.15 41.15 41.15 41.15 0.1K
11:37 41.18 41.18 41.18 41.18 1.8K
11:38 41.29 41.36 41.29 41.36 1.0K
11:39 41.35 41.35 41.27 41.27 0.9K
11:40 41.39 41.49 41.37 41.45 2.5K
11:41 41.38 41.39 41.07 41.12 65.4K
11:42 41.22 41.25 41.22 41.25 1.4K
11:43 41.25 41.26 41.17 41.24 9.3K
11:44 41.11 41.11 41.04 41.09 3.3K
11:45 41.19 41.19 41.19 41.19 1.3K
11:46 41.18 41.30 41.01 41.09 88.9K
11:47 41.10 41.10 41.04 41.04 2.4K
11:48 41.06 41.06 41.06 41.06 0.8K
11:49 41.11 41.11 40.96 40.95 1.0K
11:50 41.11 41.11 41.11 41.11 0.4K
11:51 41.15 41.29 41.15 41.29 6.7K
11:52 41.09 41.10 41.04 41.04 2.7K
11:53 41.03 41.29 41.03 41.29 6.9K
11:55 41.15 41.29 41.14 41.14 2.0K
11:56 41.07 41.27 41.07 41.17 1.5K
11:57 41.20 41.20 41.01 41.01 5.4K
11:58 41.04 41.15 41.01 41.07 5.5K
11:59 40.94 41.09 40.94 40.97 1.2K
12:00 41.10 41.10 40.90 40.90 3.8K
12:01 40.97 41.04 40.97 40.97 8.2K
12:02 40.90 40.98 40.90 40.98 1.7K
12:03 41.03 41.03 40.91 40.91 2.3K
12:04 40.94 40.94 40.90 40.90 1.0K
12:05 40.89 40.96 40.76 40.96 2.0K
12:06 40.90 40.90 40.90 40.90 0.2K
12:07 40.82 40.82 40.82 40.82 1.7K
12:08 40.95 41.02 40.95 41.02 5.0K
12:09 40.98 41.01 40.98 41.01 1.2K
12:11 41.07 41.29 41.06 41.14 6.3K
12:12 41.07 41.17 41.07 41.17 3.4K
12:13 41.23 41.23 41.09 41.18 3.6K
12:14 41.18 41.20 41.11 41.15 3.9K
12:15 41.10 41.10 41.10 41.10 0.3K
12:16 41.03 41.15 41.03 41.03 1.8K
12:18 41.05 41.05 41.05 41.05 0.7K
12:19 41.05 41.10 41.00 41.10 4.7K
12:20 41.18 41.18 41.11 41.11 2.5K
12:21 41.12 41.12 41.04 41.04 1.5K
12:22 41.12 41.12 41.11 41.11 1.0K
12:23 41.13 41.44 41.13 41.44 6.1K
12:24 41.37 41.46 41.37 41.38 3.2K
12:26 41.37 41.38 41.37 41.38 2.2K
12:27 41.38 41.38 41.38 41.38 0.8K
12:28 41.38 41.38 41.38 41.38 0.6K
12:29 41.41 41.41 41.37 41.37 1.0K
12:30 41.19 41.19 41.02 41.02 4.6K
12:32 41.04 41.04 41.04 41.04 0.8K
12:33 41.03 41.06 41.03 41.06 0.6K
12:34 41.13 41.13 41.13 41.13 0.8K
12:35 41.13 41.22 41.13 41.13 1.6K
12:36 41.13 41.13 41.13 41.13 0.7K
12:37 41.10 41.20 41.10 41.20 2.1K
12:38 41.25 41.25 41.18 41.18 3.1K
12:39 41.09 41.17 41.09 41.17 2.6K
12:40 41.08 41.13 41.08 41.11 2.7K
12:41 41.11 41.11 41.11 41.11 1.0K
12:42 41.16 41.21 41.16 41.21 1.2K
12:43 41.17 41.27 41.17 41.27 0.7K
12:44 41.22 41.22 41.22 41.22 2.8K
12:45 41.12 41.21 41.12 41.21 3.2K
12:46 41.22 41.27 41.20 41.27 2.3K
12:47 41.23 41.27 41.20 41.20 1.8K
12:48 41.18 41.20 41.14 41.20 2.4K
12:49 41.20 41.20 40.83 40.83 53.5K
12:50 40.91 40.91 40.51 40.51 9.2K
12:51 40.60 40.60 40.60 40.60 3.9K
12:52 40.57 40.70 40.57 40.70 0.4K
12:53 40.55 40.55 40.55 40.55 0.4K
12:54 40.68 40.77 40.66 40.73 5.0K
12:55 40.79 40.79 40.77 40.77 1.0K
12:56 40.90 40.90 40.81 40.81 0.6K
12:57 40.80 40.93 40.80 40.93 0.6K
12:58 40.87 40.96 40.87 40.96 2.8K
12:59 40.90 40.90 40.84 40.86 1.8K
13:00 40.76 40.76 40.76 40.76 0.9K
13:01 40.72 40.72 40.72 40.72 0.6K
13:02 40.72 40.73 40.72 40.73 1.9K
13:03 40.73 40.76 40.72 40.76 4.5K
13:04 40.76 40.76 40.76 40.76 0.1K
13:05 40.83 40.83 40.83 40.83 0.7K
13:06 40.78 40.78 40.78 40.78 0.6K
13:07 40.79 40.79 40.79 40.79 0.9K
13:08 40.90 40.91 40.90 40.91 0.3K
13:09 40.80 40.80 40.80 40.80 1.1K
13:10 40.90 40.92 40.90 40.92 1.3K
13:12 40.80 40.80 40.80 40.80 0.1K
13:13 40.80 40.80 40.68 40.68 1.6K
13:14 40.80 40.80 40.75 40.80 0.8K
13:15 40.78 40.78 40.43 40.43 6.9K
13:16 40.39 40.43 40.39 40.43 0.8K
13:17 40.46 40.46 40.46 40.46 1.0K
13:18 40.30 40.30 40.30 40.30 0.3K
13:19 40.38 40.40 40.38 40.40 5.3K
13:21 40.40 40.44 40.40 40.43 0.9K
13:22 40.43 40.43 40.43 40.42 0.4K
13:23 40.33 40.37 40.27 40.30 2.0K
13:24 40.45 40.45 40.45 40.45 1.4K
13:25 40.32 40.36 40.19 40.28 9.3K
13:26 40.28 40.28 40.11 40.10 3.1K
13:27 40.17 40.19 40.16 40.16 3.0K
13:28 40.23 40.24 40.16 40.16 4.0K
13:29 40.21 40.21 40.16 40.21 0.4K
13:30 40.14 40.22 40.14 40.17 3.7K
13:31 40.27 40.27 40.27 40.27 2.2K
13:32 40.27 40.27 40.19 40.19 3.0K
13:33 40.24 40.27 40.18 40.27 1.8K
13:34 40.29 40.34 40.29 40.32 4.0K
13:35 40.30 40.30 40.30 40.30 0.6K
13:36 40.30 40.30 40.30 40.30 0.2K
13:37 40.27 40.27 40.27 40.27 1.1K
13:38 40.26 40.34 40.26 40.34 0.9K
13:39 40.22 40.23 40.18 40.18 5.0K
13:40 40.12 40.12 39.94 39.94 2.9K
13:41 40.00 40.05 40.00 40.05 3.2K
13:42 40.09 40.09 40.09 40.09 0.2K
13:43 39.98 39.98 39.98 39.98 4.8K
13:44 39.98 40.09 39.98 40.09 0.7K
13:45 40.08 40.08 39.97 39.97 1.8K
13:46 39.92 40.01 39.92 40.01 0.9K
13:47 40.06 40.06 40.06 40.06 0.6K
13:48 40.01 40.01 40.01 40.01 1.1K
13:49 39.92 40.00 39.92 39.93 1.2K
13:50 40.02 40.02 39.97 39.97 3.1K
13:51 40.00 40.00 40.00 40.00 1.7K
13:52 39.99 39.99 39.99 39.99 2.1K
13:53 39.88 39.88 39.88 39.88 1.8K
13:54 39.94 39.94 39.94 39.94 0.6K
13:55 39.93 39.93 39.93 39.92 0.9K
13:56 39.98 40.00 39.98 39.99 0.9K
13:57 40.04 40.04 40.00 40.04 0.8K
13:58 40.00 40.00 39.91 39.91 3.9K
13:59 40.02 40.04 39.98 40.04 2.6K
14:00 40.08 40.08 40.08 40.08 1.2K
14:01 40.17 40.19 40.17 40.19 1.5K
14:02 40.07 40.07 40.07 40.07 0.6K
14:03 40.03 40.03 40.03 40.03 0.9K
14:04 40.02 40.04 40.02 40.03 0.9K
14:05 40.16 40.16 40.16 40.16 0.4K
14:06 40.04 40.04 39.97 39.97 2.0K
14:07 39.92 39.95 39.86 39.95 3.1K
14:08 39.92 39.95 39.90 39.94 4.3K
14:09 39.96 39.96 39.76 39.76 9.0K
14:10 39.62 39.62 39.60 39.60 2.9K
14:11 39.57 39.57 39.57 39.57 1.3K
14:12 39.67 39.67 39.67 39.67 0.8K
14:13 39.60 39.70 39.60 39.70 3.5K
14:14 39.65 39.67 39.65 39.67 1.1K
14:15 39.67 39.67 39.57 39.58 3.6K
14:16 39.61 39.61 39.61 39.61 0.6K
14:17 39.66 39.83 39.66 39.83 9.0K
14:18 39.81 39.81 39.72 39.72 6.1K
14:20 39.79 39.79 39.79 39.79 1.1K
14:21 39.92 39.92 39.92 39.92 2.0K
14:22 39.96 39.96 39.90 39.90 2.9K
14:23 39.96 39.96 39.93 39.93 2.2K
14:24 40.02 40.02 40.02 40.02 0.8K
14:26 40.03 40.03 39.90 39.90 8.4K
14:27 40.06 40.11 40.06 40.11 3.9K
14:28 40.20 40.20 40.20 40.20 0.4K
14:29 40.06 40.06 40.06 40.06 2.8K
14:30 40.06 40.06 40.06 40.06 1.0K
14:32 40.11 40.13 40.08 40.13 5.5K
14:33 40.10 40.13 40.06 40.06 5.1K
14:34 40.00 40.15 40.00 40.15 3.1K
14:35 40.08 40.15 40.08 40.15 0.6K
14:36 40.08 40.15 40.08 40.14 2.3K
14:37 40.14 40.14 40.08 40.08 3.8K
14:38 40.08 40.08 40.08 40.08 1.1K
14:39 40.08 40.08 40.08 40.08 0.1K
14:40 40.08 40.08 40.03 40.03 4.4K
14:41 40.07 40.07 40.07 40.07 0.5K
14:43 40.19 40.19 39.96 39.96 7.0K
14:44 39.96 40.04 39.95 40.04 1.2K
14:45 39.98 39.99 39.98 39.98 7.8K
14:46 39.97 39.97 39.97 39.97 0.4K
14:47 39.97 39.97 39.85 39.85 1.6K
14:48 39.99 39.99 39.92 39.92 1.3K
14:49 39.92 39.92 39.92 39.92 0.5K
14:50 39.92 39.92 39.92 39.92 1.0K
14:51 39.93 39.93 39.93 39.93 0.1K
14:52 39.98 39.99 39.98 39.99 2.4K
14:53 40.05 40.05 40.04 40.04 1.1K
14:54 40.00 40.00 40.00 40.00 0.2K
14:55 40.05 40.05 40.05 40.05 1.2K
14:57 40.10 40.10 40.08 40.08 3.0K
14:58 39.99 39.99 39.99 39.99 1.0K
14:59 39.98 40.05 39.98 39.99 1.6K
15:00 40.00 40.15 40.00 40.12 3.5K
15:01 40.17 40.17 40.17 40.17 0.7K
15:02 40.11 40.11 40.11 40.10 0.2K
15:03 40.11 40.11 40.02 40.02 4.9K
15:04 40.08 40.09 40.05 40.05 2.2K
15:05 40.03 40.09 40.00 40.09 7.0K
15:06 40.02 40.02 40.02 40.02 0.3K
15:07 40.02 40.02 40.02 40.02 0.3K
15:08 40.01 40.01 40.01 40.01 3.0K
15:09 40.01 40.01 40.01 40.01 1.1K
15:10 40.06 40.06 40.02 40.02 1.3K
15:11 40.03 40.08 40.00 40.01 12.0K
15:12 40.02 40.03 40.01 40.02 2.9K
15:13 40.02 40.02 40.02 40.02 0.9K
15:14 39.89 39.89 39.69 39.76 32.9K
15:15 39.61 39.61 39.61 39.60 1.6K
15:16 39.40 39.42 39.35 39.42 9.7K
15:17 39.53 39.53 39.49 39.49 2.7K
15:18 39.47 39.48 39.42 39.42 0.9K
15:19 39.35 39.54 39.35 39.53 7.6K
15:20 39.45 39.49 39.45 39.49 1.8K
15:21 39.43 39.46 39.43 39.46 0.7K
15:22 39.43 39.43 39.35 39.39 5.5K
15:23 39.38 39.38 39.38 39.38 2.9K
15:24 39.42 39.42 39.42 39.42 1.0K
15:25 39.42 39.42 39.38 39.38 2.1K
15:26 39.42 39.56 39.42 39.50 3.6K
15:27 39.56 39.64 39.50 39.64 2.3K
15:28 39.65 39.65 39.55 39.56 1.6K
15:29 39.43 39.43 39.35 39.35 7.8K
15:30 39.47 39.48 39.37 39.48 3.1K
15:31 39.48 39.53 39.48 39.53 2.4K
15:32 39.48 39.53 39.48 39.48 1.9K
15:33 39.43 39.45 39.40 39.45 5.2K
15:34 39.40 39.45 39.40 39.45 4.0K
15:35 39.44 39.44 39.44 39.44 3.6K
15:36 39.41 39.41 39.38 39.38 1.5K
15:37 39.30 39.33 39.30 39.33 4.5K
15:38 39.27 39.27 39.23 39.23 1.6K
15:39 39.22 39.22 39.17 39.22 1.9K
15:40 39.15 39.20 39.15 39.20 6.9K
15:41 39.26 39.26 39.26 39.26 0.5K
15:42 39.34 39.36 39.34 39.36 3.2K
15:43 39.37 39.37 39.20 39.20 4.6K
15:44 39.19 39.27 39.19 39.27 0.6K
15:45 39.26 39.29 39.20 39.29 3.9K
15:46 39.29 39.29 39.23 39.23 1.3K
15:47 39.22 39.22 39.21 39.21 5.2K
15:48 39.21 39.22 39.21 39.22 1.5K
15:49 39.28 39.28 39.22 39.22 2.8K
15:50 39.16 39.27 39.16 39.19 6.2K
15:51 39.16 39.16 39.14 39.14 5.9K
15:52 39.14 39.19 39.14 39.15 5.3K
15:53 39.14 39.16 38.90 38.90 33.2K
15:54 38.90 39.03 38.89 39.03 32.5K
15:55 38.95 39.00 38.92 39.00 20.1K
15:56 39.00 39.19 39.00 39.19 16.7K
15:57 39.22 39.27 39.22 39.22 9.4K
15:58 39.25 39.25 39.14 39.19 19.8K
15:59 39.19 39.22 39.12 39.17 106.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし